Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.01 | 24.42 | 23.01 | 23.38 | 21,621 | +0.59(+2.57%) |
Jul 30, 2019 | 21.95 | 23.30 | 21.95 | 22.79 | 12,467 | +0.74(+3.37%) |
Jul 29, 2019 | 22.40 | 22.48 | 22.04 | 22.05 | 4,684 | -0.21(-0.93%) |
Jul 26, 2019 | 22.55 | 22.62 | 22.25 | 22.25 | 4,356 | -0.02(-0.07%) |
Jul 25, 2019 | 22.41 | 22.59 | 21.94 | 22.27 | 4,299 | -0.14(-0.63%) |
Jul 24, 2019 | 22.52 | 22.73 | 22.40 | 22.41 | 14,654 | -0.23(-1.02%) |
Jul 23, 2019 | 22.82 | 22.97 | 22.64 | 22.64 | 4,098 | -0.33(-1.44%) |
Jul 22, 2019 | 22.06 | 23.04 | 21.96 | 22.97 | 7,801 | +0.32(+1.42%) |
Jul 19, 2019 | 22.40 | 22.81 | 22.40 | 22.65 | 4,598 | +0.02(+0.07%) |
Jul 18, 2019 | 22.43 | 22.79 | 22.19 | 22.64 | 9,304 | +0.33(+1.48%) |
Jul 17, 2019 | 22.15 | 22.68 | 22.15 | 22.30 | 6,488 | -0.36(-1.57%) |
Jul 16, 2019 | 22.57 | 22.68 | 22.41 | 22.66 | 3,678 | +0.56(+2.54%) |
Jul 15, 2019 | 22.10 | 22.10 | 22.10 | 22.10 | 1,559 | -0.41(-1.84%) |
Jul 12, 2019 | 22.06 | 22.81 | 21.90 | 22.51 | 22,144 | +0.15(+0.67%) |
Jul 11, 2019 | 23.14 | 23.42 | 22.29 | 22.36 | 16,259 | -0.76(-3.29%) |
Jul 10, 2019 | 23.95 | 24.18 | 23.00 | 23.12 | 13,923 | -0.60(-2.54%) |
Jul 09, 2019 | 24.26 | 24.26 | 23.48 | 23.73 | 8,420 | -0.32(-1.34%) |
Jul 08, 2019 | 25.62 | 25.62 | 23.98 | 24.05 | 13,188 | -1.64(-6.37%) |
Jul 05, 2019 | 26.13 | 26.13 | 25.22 | 25.68 | 3,025 | +0.17(+0.65%) |
Jul 03, 2019 | 25.31 | 25.62 | 25.16 | 25.52 | 5,687 | +0.29(+1.15%) |
Jul 02, 2019 | 24.23 | 25.29 | 24.23 | 25.23 | 2,084 | +0.50(+2.04%) |
Jul 01, 2019 | 25.48 | 25.48 | 24.66 | 24.73 | 6,977 | -0.86(-3.36%) |
Jun 28, 2019 | 24.11 | 25.62 | 24.11 | 25.59 | 88,093 | +1.36(+5.59%) |
Jun 27, 2019 | 22.75 | 24.23 | 22.75 | 24.23 | 9,692 | +0.90(+3.86%) |
Jun 26, 2019 | 23.82 | 24.00 | 22.99 | 23.33 | 9,368 | -0.21(-0.91%) |
Jun 25, 2019 | 23.01 | 23.55 | 22.85 | 23.54 | 11,567 | +0.66(+2.89%) |
Jun 24, 2019 | 22.87 | 23.30 | 22.50 | 22.88 | 14,338 | +0.36(+1.58%) |
Jun 21, 2019 | 24.02 | 24.47 | 22.11 | 22.53 | 49,855 | -1.72(-7.09%) |
Jun 20, 2019 | 24.63 | 24.96 | 24.16 | 24.25 | 11,538 | -0.07(-0.31%) |
Jun 19, 2019 | 24.58 | 24.58 | 24.18 | 24.32 | 4,372 | -0.55(-2.21%) |
Jun 18, 2019 | 25.17 | 25.53 | 24.68 | 24.87 | 14,912 | -0.09(-0.36%) |
Jun 17, 2019 | 24.65 | 25.49 | 24.65 | 24.96 | 12,026 | -0.29(-1.17%) |
Jun 14, 2019 | 25.45 | 26.23 | 25.25 | 25.25 | 11,349 | -0.10(-0.39%) |
Jun 13, 2019 | 23.93 | 25.39 | 23.93 | 25.35 | 34,433 | +1.64(+6.91%) |
Jun 12, 2019 | 24.44 | 24.44 | 23.44 | 23.71 | 24,499 | -0.31(-1.30%) |
Jun 11, 2019 | 24.08 | 24.53 | 23.77 | 24.03 | 8,592 | -0.46(-1.87%) |
Jun 10, 2019 | 24.67 | 24.95 | 24.12 | 24.48 | 11,525 | +0.35(+1.46%) |
Jun 07, 2019 | 24.74 | 24.75 | 24.10 | 24.13 | 9,640 | -0.21(-0.88%) |
Jun 06, 2019 | 23.65 | 24.60 | 23.65 | 24.35 | 11,830 | +0.29(+1.19%) |
Jun 05, 2019 | 24.65 | 24.65 | 23.89 | 24.06 | 4,235 | -0.42(-1.71%) |
Jun 04, 2019 | 24.20 | 24.87 | 24.19 | 24.48 | 10,344 | +0.34(+1.43%) |
Jun 03, 2019 | 24.34 | 24.62 | 23.69 | 24.13 | 20,128 | -0.20(-0.84%) |
May 31, 2019 | 24.81 | 25.52 | 23.75 | 24.34 | 12,325 | -0.25(-1.03%) |
May 30, 2019 | 24.30 | 25.19 | 24.26 | 24.59 | 16,961 | +0.17(+0.70%) |
May 29, 2019 | 24.92 | 24.92 | 23.84 | 24.42 | 42,445 | -0.81(-3.22%) |
May 28, 2019 | 25.07 | 25.93 | 24.71 | 25.23 | 56,805 | -0.09(-0.36%) |
May 24, 2019 | 25.85 | 25.85 | 24.71 | 25.32 | 12,081 | +0.33(+1.31%) |
May 23, 2019 | 24.95 | 25.97 | 24.56 | 24.99 | 14,139 | -0.25(-0.97%) |
May 22, 2019 | 24.48 | 25.62 | 23.89 | 25.24 | 9,799 | +0.73(+2.98%) |
May 21, 2019 | 26.28 | 26.28 | 24.25 | 24.51 | 28,103 | -1.82(-6.91%) |
May 20, 2019 | 26.43 | 26.59 | 25.60 | 26.33 | 7,931 | -0.13(-0.50%) |
May 17, 2019 | 26.02 | 27.66 | 26.02 | 26.46 | 19,647 | +0.18(+0.69%) |
May 16, 2019 | 25.72 | 26.28 | 24.91 | 26.28 | 18,218 | +0.71(+2.79%) |
May 15, 2019 | 25.62 | 26.10 | 24.96 | 25.57 | 12,351 | -0.48(-1.83%) |
May 14, 2019 | 25.20 | 26.05 | 25.20 | 26.04 | 10,783 | +1.22(+4.92%) |
May 13, 2019 | 25.10 | 25.83 | 24.67 | 24.82 | 6,005 | -0.78(-3.04%) |
May 10, 2019 | 24.46 | 25.61 | 24.42 | 25.60 | 7,810 | +0.56(+2.23%) |
May 09, 2019 | 24.95 | 26.10 | 24.83 | 25.04 | 10,586 | -0.11(-0.42%) |
May 08, 2019 | 25.35 | 26.25 | 25.03 | 25.15 | 23,425 | +0.31(+1.25%) |
May 07, 2019 | 25.11 | 25.50 | 24.84 | 24.84 | 5,368 | -0.81(-3.16%) |
May 06, 2019 | 25.40 | 25.74 | 25.40 | 25.65 | 10,238 | -0.08(-0.32%) |
May 03, 2019 | 24.91 | 26.18 | 24.40 | 25.73 | 40,759 | +1.85(+7.76%) |
May 02, 2019 | 25.04 | 25.96 | 23.83 | 23.88 | 9,323 | -1.07(-4.30%) |